エンシュウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 160 | 167 | 120 | 127 | +10 | +8.5% | 72,618,000 |
| 2017/06/14 | 87 | 117 | 87 | 117 | +30 | +34.5% | 13,497,000 |
| 2017/06/13 | 86 | 87 | 86 | 87 | +1 | +1.2% | 271,000 |
| 2017/06/12 | 87 | 87 | 84 | 86 | -1 | -1.1% | 539,000 |
| 2017/06/09 | 87 | 87 | 86 | 87 | ±0 | ±0% | 129,000 |
| 2017/06/08 | 88 | 88 | 87 | 87 | -1 | -1.1% | 227,000 |
| 2017/06/07 | 87 | 88 | 86 | 88 | ±0 | ±0% | 172,000 |
| 2017/06/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 367,000 |
| 2017/06/05 | 89 | 89 | 87 | 88 | -1 | -1.1% | 304,000 |
| 2017/06/02 | 87 | 89 | 87 | 89 | +2 | +2.3% | 280,000 |
| 2017/06/01 | 87 | 88 | 86 | 87 | +1 | +1.2% | 377,000 |
| 2017/05/31 | 86 | 87 | 86 | 86 | -1 | -1.1% | 219,000 |
| 2017/05/30 | 87 | 87 | 86 | 87 | -1 | -1.1% | 234,000 |
| 2017/05/29 | 88 | 88 | 87 | 88 | +1 | +1.1% | 199,000 |
| 2017/05/26 | 87 | 88 | 87 | 87 | ±0 | ±0% | 276,000 |
| 2017/05/25 | 87 | 88 | 87 | 87 | ±0 | ±0% | 537,000 |
| 2017/05/24 | 86 | 87 | 86 | 87 | +1 | +1.2% | 419,000 |
| 2017/05/23 | 86 | 87 | 85 | 86 | +1 | +1.2% | 354,000 |
| 2017/05/22 | 84 | 85 | 84 | 85 | ±0 | ±0% | 279,000 |
| 2017/05/19 | 85 | 85 | 83 | 85 | +2 | +2.4% | 472,000 |
| 2017/05/18 | 84 | 85 | 83 | 83 | -3 | -3.5% | 274,000 |
| 2017/05/17 | 88 | 88 | 86 | 86 | ±0 | ±0% | 469,000 |
| 2017/05/16 | 87 | 87 | 85 | 86 | -1 | -1.1% | 228,000 |
| 2017/05/15 | 86 | 88 | 85 | 87 | +1 | +1.2% | 485,000 |
| 2017/05/12 | 83 | 87 | 83 | 86 | +2 | +2.4% | 633,000 |
| 2017/05/11 | 88 | 88 | 83 | 84 | -2 | -2.3% | 625,000 |
| 2017/05/10 | 87 | 87 | 85 | 86 | ±0 | ±0% | 201,000 |
| 2017/05/09 | 86 | 87 | 85 | 86 | +1 | +1.2% | 167,000 |
| 2017/05/08 | 84 | 86 | 84 | 85 | +2 | +2.4% | 414,000 |
| 2017/05/02 | 81 | 84 | 81 | 83 | +2 | +2.5% | 532,000 |
| 2017/05/01 | 80 | 81 | 79 | 81 | +2 | +2.5% | 277,000 |
| 2017/04/28 | 79 | 80 | 79 | 79 | -1 | -1.3% | 122,000 |
| 2017/04/27 | 81 | 81 | 80 | 80 | ±0 | ±0% | 58,000 |
| 2017/04/26 | 81 | 81 | 80 | 80 | +1 | +1.3% | 205,000 |
| 2017/04/25 | 80 | 81 | 79 | 79 | -1 | -1.3% | 430,000 |
| 2017/04/24 | 81 | 82 | 80 | 80 | -1 | -1.2% | 335,000 |
| 2017/04/21 | 80 | 83 | 80 | 81 | +2 | +2.5% | 290,000 |
| 2017/04/20 | 80 | 80 | 78 | 79 | ±0 | ±0% | 185,000 |
| 2017/04/19 | 79 | 79 | 78 | 79 | ±0 | ±0% | 73,000 |
| 2017/04/18 | 81 | 81 | 78 | 79 | ±0 | ±0% | 458,000 |
| 2017/04/17 | 78 | 79 | 76 | 79 | +2 | +2.6% | 305,000 |
| 2017/04/14 | 77 | 78 | 76 | 77 | +1 | +1.3% | 181,000 |
| 2017/04/13 | 77 | 78 | 76 | 76 | -2 | -2.6% | 351,000 |
| 2017/04/12 | 78 | 79 | 76 | 78 | ±0 | ±0% | 516,000 |
| 2017/04/11 | 78 | 79 | 77 | 78 | -2 | -2.5% | 455,000 |
| 2017/04/10 | 81 | 81 | 79 | 80 | ±0 | ±0% | 603,000 |
| 2017/04/07 | 86 | 87 | 80 | 80 | -5 | -5.9% | 1,125,000 |
| 2017/04/06 | 86 | 87 | 85 | 85 | -1 | -1.2% | 345,000 |
| 2017/04/05 | 88 | 88 | 86 | 86 | ±0 | ±0% | 207,000 |
| 2017/04/04 | 91 | 91 | 85 | 86 | -5 | -5.5% | 914,000 |
2001～
2050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「エンシュウ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エンシュウ | 48,500円 | -8.6% | - | 2.06% | 30.58倍 | 0.29倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| ニチダイ | 36,800円 | +4.3% | +2.7% | 1.63% | 33.24倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| ダイジェト | 107,000円 | +4.6% | +130.8% | 3.74% | 9.08倍 | 0.40倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| タケダ機 | 299,100円 | +2.3% | -20.6% | 2.67% | 11.96倍 | 0.53倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| 横田製作 | 161,500円 | +1.1% | -10.8% | 3.41% | 10.48倍 | 1.03倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
市場注目の銘柄
チャート関連のコラム
